Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 2,069 | 2,118 | 2,025 | 2,068 | 2,068 | -17 (-0.82%) | 244,400 |
4 Jan 2024 | JPY | 1,906 | 2,094 | 1,902 | 2,085 | 2,085 | +190 (+10.03%) | 239,100 |
29 Dec 2023 | JPY | 1,949 | 1,949 | 1,877 | 1,895 | 1,895 | -76 (-3.86%) | 162,000 |
28 Dec 2023 | JPY | 1,909 | 1,992 | 1,868 | 1,971 | 1,971 | +125 (+6.77%) | 230,500 |
27 Dec 2023 | JPY | 1,766 | 1,860 | 1,760 | 1,846 | 1,846 | +80 (+4.53%) | 99,400 |
26 Dec 2023 | JPY | 1,778 | 1,844 | 1,756 | 1,766 | 1,766 | +27 (+1.55%) | 106,900 |
25 Dec 2023 | JPY | 1,781 | 1,790 | 1,731 | 1,739 | 1,739 | -47 (-2.63%) | 49,100 |
22 Dec 2023 | JPY | 1,813 | 1,825 | 1,773 | 1,786 | 1,786 | -27 (-1.49%) | 38,800 |
21 Dec 2023 | JPY | 1,840 | 1,842 | 1,808 | 1,813 | 1,813 | -27 (-1.47%) | 42,100 |
20 Dec 2023 | JPY | 1,872 | 1,890 | 1,840 | 1,840 | 1,840 | -30 (-1.60%) | 41,800 |
19 Dec 2023 | JPY | 1,803 | 1,882 | 1,799 | 1,870 | 1,870 | +58 (+3.20%) | 51,100 |
18 Dec 2023 | JPY | 1,797 | 1,817 | 1,781 | 1,812 | 1,812 | +12 (+0.67%) | 26,100 |
15 Dec 2023 | JPY | 1,757 | 1,801 | 1,757 | 1,800 | 1,800 | +45 (+2.56%) | 34,400 |
14 Dec 2023 | JPY | 1,802 | 1,829 | 1,755 | 1,755 | 1,755 | -32 (-1.79%) | 47,700 |
13 Dec 2023 | JPY | 1,777 | 1,817 | 1,777 | 1,787 | 1,787 | +4 (+0.22%) | 40,000 |
12 Dec 2023 | JPY | 1,909 | 1,910 | 1,777 | 1,783 | 1,783 | -51 (-2.78%) | 105,800 |
11 Dec 2023 | JPY | 1,820 | 1,868 | 1,819 | 1,834 | 1,834 | +23 (+1.27%) | 49,600 |
8 Dec 2023 | JPY | 1,819 | 1,838 | 1,801 | 1,811 | 1,811 | +3 (+0.17%) | 42,500 |
7 Dec 2023 | JPY | 1,871 | 1,871 | 1,802 | 1,808 | 1,808 | -85 (-4.49%) | 67,000 |
6 Dec 2023 | JPY | 1,899 | 1,933 | 1,868 | 1,893 | 1,893 | +12 (+0.64%) | 50,600 |
5 Dec 2023 | JPY | 1,970 | 1,983 | 1,881 | 1,881 | 1,881 | -96 (-4.86%) | 106,400 |
4 Dec 2023 | JPY | 1,980 | 1,993 | 1,963 | 1,977 | 1,977 | -6 (-0.30%) | 54,000 |
1 Dec 2023 | JPY | 2,040 | 2,040 | 1,981 | 1,983 | 1,983 | -57 (-2.79%) | 46,800 |
30 Nov 2023 | JPY | 2,050 | 2,065 | 2,025 | 2,040 | 2,040 | -14 (-0.68%) | 42,200 |
29 Nov 2023 | JPY | 2,066 | 2,100 | 2,050 | 2,054 | 2,054 | -17 (-0.82%) | 40,400 |
28 Nov 2023 | JPY | 2,116 | 2,139 | 2,061 | 2,071 | 2,071 | -45 (-2.13%) | 44,400 |
27 Nov 2023 | JPY | 2,101 | 2,150 | 2,077 | 2,116 | 2,116 | +10 (+0.47%) | 61,000 |
24 Nov 2023 | JPY | 2,035 | 2,143 | 2,035 | 2,106 | 2,106 | +86 (+4.26%) | 61,800 |
22 Nov 2023 | JPY | 2,033 | 2,050 | 2,007 | 2,020 | 2,020 | -27 (-1.32%) | 42,100 |
21 Nov 2023 | JPY | 2,113 | 2,119 | 2,034 | 2,047 | 2,047 | -41 (-1.96%) | 78,700 |